Market data

Select a section

Ishares Glbl Hy Cp Bd Ucits ETF USD Dist

(HYLD)
Sector: n/a
$88.09
$0.14 0.16
Last updated: 16:38:16

Historic Prices - up to 10 years

Date Open High Low Close Volume
16/05/2025 $88.44 $88.73 $87.98 $88.09 69,805
15/05/2025 $87.64 $88.39 $87.64 $87.95 8,847
14/05/2025 $88.20 $88.70 $88.16 $88.25 3,910
13/05/2025 $87.78 $88.26 $87.70 $88.15 1,202
12/05/2025 $88.04 $88.55 $87.57 $87.93 2,875
09/05/2025 $88.46 $88.46 $87.79 $88.11 987
08/05/2025 $88.17 $88.28 $88.06 $88.06 2,158
07/05/2025 $88.28 $88.43 $88.23 $88.22 1,146
06/05/2025 $88.07 $88.37 $87.54 $88.31 1,818
05/05/2025 $88.43 $88.43 $88.06 $88.15 745
02/05/2025 $88.43 $88.43 $88.09 $88.15 1,021
01/05/2025 $88.38 $88.38 $87.38 $87.41 690
30/04/2025 $88.28 $88.33 $87.84 $87.88 2,310
29/04/2025 $88.84 $88.84 $88.11 $88.34 3,232
28/04/2025 $87.57 $88.36 $87.57 $88.21 309
25/04/2025 $88.54 $88.54 $87.97 $88.18 1,843
24/04/2025 $87.10 $87.93 $87.10 $87.88 809
23/04/2025 $87.96 $88.16 $87.03 $87.81 3,112
22/04/2025 $87.50 $88.20 $87.11 $87.85 4,147
21/04/2025 $86.40 $87.39 $86.40 $87.25 1,874
18/04/2025 $86.40 $87.39 $86.40 $87.25 1,874
17/04/2025 $86.40 $87.39 $86.40 $87.25 1,874
16/04/2025 $86.28 $87.03 $86.28 $86.84 250,809
15/04/2025 $86.89 $86.89 $86.14 $86.58 35,418
14/04/2025 $86.07 $87.06 $86.07 $86.29 2,857
11/04/2025 $85.06 $86.14 $85.06 $85.22 1,478
10/04/2025 $84.73 $85.28 $84.73 $85.14 2,011
09/04/2025 $83.10 $83.87 $82.89 $83.60 7,792
08/04/2025 $83.64 $84.43 $83.49 $83.49 8,840
07/04/2025 $82.88 $83.79 $82.70 $82.81 188,298
04/04/2025 $85.17 $86.31 $84.25 $84.67 18,304
03/04/2025 $86.40 $86.40 $85.66 $85.81 3,618
02/04/2025 $85.26 $85.63 $85.25 $85.57 8,043
01/04/2025 $85.67 $85.67 $84.98 $85.30 27,681
31/03/2025 $84.93 $85.85 $84.92 $84.99 16,265
28/03/2025 $85.77 $85.77 $84.96 $85.17 50,253
27/03/2025 $85.59 $85.59 $85.03 $85.49 1,270
26/03/2025 $86.09 $86.09 $85.40 $85.40 894
25/03/2025 $85.09 $85.79 $85.09 $85.71 5,689
24/03/2025 $85.26 $86.30 $85.26 $85.62 1,299
21/03/2025 $86.27 $86.27 $85.52 $85.59 37,239
20/03/2025 $85.98 $86.48 $85.79 $85.93 65,545
19/03/2025 $85.25 $85.90 $85.25 $85.89 8,566
18/03/2025 $86.41 $86.41 $85.77 $85.96 13,339
17/03/2025 $85.95 $86.00 $85.58 $86.00 4,414
14/03/2025 $84.67 $85.59 $84.67 $85.47 1,064
13/03/2025 $85.50 $86.02 $85.23 $85.42 68,547
12/03/2025 $87.62 $88.65 $87.62 $88.42 15,780
11/03/2025 $88.25 $88.95 $88.11 $88.41 19,084
10/03/2025 $88.09 $88.73 $87.68 $88.25 56,992
07/03/2025 $88.56 $88.91 $87.65 $88.38 60,795
06/03/2025 $88.59 $88.59 $87.98 $88.34 57,447
05/03/2025 $87.67 $88.21 $87.67 $88.15 4,725
04/03/2025 $87.35 $87.35 $86.87 $86.92 2,267
03/03/2025 $86.14 $87.22 $86.11 $87.22 10,320
28/02/2025 $86.52 $86.83 $86.02 $86.60 707
27/02/2025 $86.39 $87.32 $86.39 $86.57 90
26/02/2025 $87.42 $87.42 $86.87 $87.01 1,791
25/02/2025 $86.13 $87.20 $86.13 $86.87 1,324
24/02/2025 $86.22 $87.29 $86.22 $86.64 1,613
21/02/2025 $86.64 $86.81 $86.61 $86.64 33,000
20/02/2025 $86.63 $86.64 $86.43 $86.57 1,365
19/02/2025 $86.55 $86.68 $85.98 $86.20 2,792
18/02/2025 $86.67 $86.89 $86.49 $86.64 649
17/02/2025 $86.05 $87.14 $86.05 $86.60 442
14/02/2025 $86.66 $86.86 $86.48 $86.60 8,598
13/02/2025 $85.58 $86.35 $85.58 $86.35 2,574
12/02/2025 $86.38 $86.38 $85.33 $85.68 1,341
11/02/2025 $85.04 $85.87 $85.04 $85.87 12,927
10/02/2025 $85.02 $86.10 $85.00 $85.64 395
07/02/2025 $85.50 $86.58 $85.50 $85.64 251
06/02/2025 $85.93 $86.18 $85.82 $86.10 1,584
05/02/2025 $86.38 $86.38 $86.01 $86.10 873
04/02/2025 $85.83 $85.83 $84.81 $85.24 1,995
03/02/2025 $84.42 $85.33 $84.42 $85.24 806
31/01/2025 $85.24 $85.84 $85.24 $85.81 271
30/01/2025 $86.21 $86.21 $85.24 $86.01 1,966
29/01/2025 $86.14 $86.14 $85.68 $85.88 76
28/01/2025 $85.61 $86.07 $85.51 $85.61 1,033
27/01/2025 $85.14 $86.07 $85.14 $86.07 5,063
24/01/2025 $86.19 $86.19 $85.16 $86.10 1,004
23/01/2025 $85.24 $85.40 $84.93 $85.32 405
22/01/2025 $85.40 $85.70 $85.38 $85.44 548
21/01/2025 $84.60 $85.41 $84.60 $85.39 8,489
20/01/2025 $84.77 $85.36 $84.77 $85.33 303
17/01/2025 $84.65 $85.13 $84.59 $84.68 2,810
16/01/2025 $84.13 $84.70 $84.13 $84.51 1,705
15/01/2025 $83.66 $84.51 $83.66 $84.51 13,136
14/01/2025 $83.37 $84.36 $83.37 $83.93 19,103
13/01/2025 $83.57 $83.80 $83.39 $83.51 527
10/01/2025 $83.89 $84.89 $83.83 $83.82 1,395
09/01/2025 $83.88 $85.01 $83.88 $84.42 1,626
08/01/2025 $84.76 $85.22 $84.20 $84.46 11,462
07/01/2025 $85.33 $85.46 $84.86 $84.86 8,684
06/01/2025 $84.34 $85.38 $84.34 $85.20 404
03/01/2025 $85.03 $85.03 $84.59 $84.59 875
02/01/2025 $85.49 $85.49 $84.36 $84.40 1,993
01/01/2025 $85.31 $85.31 $84.98 $84.98 961
31/12/2024 $85.31 $85.31 $84.98 $84.98 961
30/12/2024 $85.50 $85.81 $84.67 $85.07 553
27/12/2024 $85.67 $85.67 $85.03 $85.25 241
26/12/2024 $85.48 $86.00 $84.78 $85.03 547
25/12/2024 $85.48 $86.00 $84.78 $85.03 547
24/12/2024 $85.48 $86.00 $84.78 $85.03 547
23/12/2024 $84.93 $85.12 $84.82 $84.85 15,464
20/12/2024 $83.92 $85.13 $83.92 $85.00 268
19/12/2024 $84.80 $84.97 $84.39 $84.39 24,497
18/12/2024 $86.25 $86.27 $85.10 $85.54 8,528
17/12/2024 $86.04 $86.04 $85.55 $85.67 7,489
16/12/2024 $85.23 $86.27 $85.23 $85.64 13,201
13/12/2024 $85.19 $85.86 $85.19 $85.79 3,251
12/12/2024 $86.57 $86.57 $85.55 $86.12 759
11/12/2024 $86.45 $86.45 $85.91 $86.13 51,132
10/12/2024 $86.63 $86.63 $85.90 $86.15 8,281
09/12/2024 $86.21 $86.37 $86.19 $86.33 435
06/12/2024 $86.26 $86.68 $86.24 $86.44 16,028
05/12/2024 $86.19 $86.26 $85.95 $86.18 595
04/12/2024 $85.95 $85.97 $85.59 $85.97 943
03/12/2024 $85.74 $85.89 $85.71 $85.83 646
02/12/2024 $85.76 $86.31 $85.11 $85.64 53,444
29/11/2024 $86.43 $86.43 $85.78 $86.05 7,921
28/11/2024 $85.08 $85.79 $85.08 $85.74 1,242
27/11/2024 $85.51 $85.64 $85.33 $85.61 12,731
26/11/2024 $85.11 $85.41 $85.09 $85.08 8,630
25/11/2024 $84.96 $85.47 $84.96 $85.25 22,293
22/11/2024 $84.57 $85.18 $84.51 $85.06 14,503
21/11/2024 $85.93 $85.93 $85.06 $85.06 2,633
20/11/2024 $85.08 $85.64 $85.08 $85.17 24,665
19/11/2024 $85.98 $85.98 $85.14 $85.58 11,420
18/11/2024 $85.24 $85.82 $84.80 $85.35 880

Market data

Select a section